| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2003 | CNY | 4.45 | 4.5714 | 4.45 | 4.5429 | 4.5429 | +0.007 (+0.16%) | 159,740 |
| 5 Aug 2003 | CNY | 4.5143 | 4.5643 | 4.4929 | 4.5357 | 4.5357 | +0.036 (+0.79%) | 286,529 |
| 4 Aug 2003 | CNY | 4.4 | 4.5357 | 4.3857 | 4.5 | 4.5 | +0.129 (+2.94%) | 263,333 |
| 1 Aug 2003 | CNY | 4.3714 | 4.4 | 4.3286 | 4.3714 | 4.3714 | -0.014 (-0.33%) | 123,492 |
| 31 Jul 2003 | CNY | 4.4286 | 4.4786 | 4.3714 | 4.3857 | 4.3857 | -0.043 (-0.97%) | 78,680 |
| 30 Jul 2003 | CNY | 4.45 | 4.4786 | 4.3643 | 4.4286 | 4.4286 | -0.014 (-0.32%) | 118,139 |
| 29 Jul 2003 | CNY | 4.3643 | 4.4929 | 4.3643 | 4.4429 | 4.4429 | +0.079 (+1.80%) | 181,636 |
| 28 Jul 2003 | CNY | 4.3857 | 4.4 | 4.3071 | 4.3643 | 4.3643 | -0.014 (-0.33%) | 218,876 |
| 25 Jul 2003 | CNY | 4.3857 | 4.4429 | 4.3643 | 4.3786 | 4.3786 | -0.036 (-0.81%) | 218,552 |
| 24 Jul 2003 | CNY | 4.45 | 4.4643 | 4.3929 | 4.4143 | 4.4143 | -0.043 (-0.96%) | 158,326 |
| 23 Jul 2003 | CNY | 4.5 | 4.55 | 4.4429 | 4.4571 | 4.4571 | -0.036 (-0.80%) | 151,590 |
| 22 Jul 2003 | CNY | 4.3929 | 4.5 | 4.3929 | 4.4929 | 4.4929 | +0.114 (+2.61%) | 258,400 |
| 21 Jul 2003 | CNY | 4.5286 | 4.5786 | 4.3714 | 4.3786 | 4.3786 | -0.221 (-4.81%) | 556,042 |
| 18 Jul 2003 | CNY | 4.75 | 4.7643 | 4.5929 | 4.6 | 4.6 | -0.143 (-3.01%) | 354,747 |
| 17 Jul 2003 | CNY | 4.75 | 4.8071 | 4.7143 | 4.7429 | 4.7429 | -0.014 (-0.30%) | 238,000 |
| 16 Jul 2003 | CNY | 4.6857 | 4.7643 | 4.6857 | 4.7571 | 4.7571 | +0.021 (+0.45%) | 171,780 |
| 15 Jul 2003 | CNY | 4.8071 | 4.8357 | 4.6857 | 4.7357 | 4.7357 | -0.071 (-1.49%) | 328,144 |
| 14 Jul 2003 | CNY | 4.8214 | 4.8357 | 4.7786 | 4.8071 | 4.8071 | -0.014 (-0.30%) | 137,200 |
| 11 Jul 2003 | CNY | 4.8357 | 4.8357 | 4.7714 | 4.8214 | 4.8214 | 0.0 (0.0%) | 202,860 |
| 10 Jul 2003 | CNY | 4.7857 | 4.8429 | 4.7214 | 4.8214 | 4.8214 | +0.05 (+1.05%) | 447,916 |
| 9 Jul 2003 | CNY | 4.8071 | 4.8571 | 4.7643 | 4.7714 | 4.7714 | -0.043 (-0.89%) | 192,215 |
| 8 Jul 2003 | CNY | 4.7214 | 4.8214 | 4.7214 | 4.8143 | 4.8143 | +0.093 (+1.97%) | 147,210 |
| 7 Jul 2003 | CNY | 4.8071 | 4.8071 | 4.6929 | 4.7214 | 4.7214 | -0.079 (-1.64%) | 211,141 |
| 4 Jul 2003 | CNY | 4.8786 | 4.8786 | 4.7786 | 4.8 | 4.8 | -0.036 (-0.74%) | 153,062 |
| 3 Jul 2003 | CNY | 4.7929 | 4.8714 | 4.75 | 4.8357 | 4.8357 | +0.036 (+0.74%) | 120,120 |
| 2 Jul 2003 | CNY | 4.7286 | 4.8071 | 4.6643 | 4.8 | 4.8 | +0.064 (+1.36%) | 281,407 |
| 1 Jul 2003 | CNY | 4.7714 | 4.8357 | 4.7143 | 4.7357 | 4.7357 | -0.029 (-0.60%) | 227,836 |
| 30 Jun 2003 | CNY | 4.7857 | 4.8714 | 4.7571 | 4.7643 | 4.7643 | -0.079 (-1.62%) | 231,686 |
| 27 Jun 2003 | CNY | 4.9929 | 4.9929 | 4.8214 | 4.8429 | 4.8429 | -0.15 (-3.00%) | 390,142 |
| 26 Jun 2003 | CNY | 4.9643 | 5.0071 | 4.8929 | 4.9929 | 4.9929 | +0.029 (+0.58%) | 432,558 |
